UK markets open in 57 minutes

Rio Tinto Group (0KWZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
73.67+0.31 (+0.43%)
At close: 07:09PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202473.2574.2273.2573.6773.673,306
20 May 202473.4675.0673.1273.3673.363,316
17 May 202471.3673.6471.3673.4473.442,446
16 May 202471.2971.8970.8571.5571.5514,235
15 May 202470.4170.4169.0370.0470.04940
14 May 202469.7870.1269.5469.7069.705,027
13 May 202469.6170.1169.6169.9069.901,877
10 May 202470.1870.5569.9169.9569.951,648
09 May 202469.1170.1169.0070.0470.041,604
08 May 202468.8369.2068.7168.8968.891,225
07 May 202470.0270.3370.0070.1970.193,310
03 May 202469.2069.2068.5068.8568.851,777
02 May 202467.9568.1067.6268.0268.02295
01 May 202467.9367.9767.2967.4667.463,075
30 Apr 202468.8068.8068.1368.2168.212,278
29 Apr 202468.6368.8468.4268.7668.7678,110
26 Apr 202468.5768.8167.9468.5468.541,870
25 Apr 202467.2467.9766.7067.9667.962,362
24 Apr 202468.3768.5367.4667.9767.974,040
23 Apr 202465.6366.7665.5366.6766.679,125
22 Apr 202467.1867.4266.5267.3767.371,758
19 Apr 202466.5067.1966.4566.8866.887,547
18 Apr 202467.7067.7066.2966.4066.4010,459
17 Apr 202467.5567.9966.5867.0667.0643,938
16 Apr 202466.5066.5064.8865.8265.824,837
15 Apr 202467.6168.0466.7966.7966.796,568
12 Apr 202467.5068.0166.2766.4166.414,184
11 Apr 202466.5366.5365.4366.1866.184,790
10 Apr 202466.6066.6065.5066.3166.313,364
09 Apr 202467.1867.6766.6766.9366.939,823
08 Apr 202464.0766.1464.0766.1366.1311,772
05 Apr 202463.3363.3462.6362.9862.98149,389
04 Apr 202464.6465.5964.2764.2764.275,039
03 Apr 202464.0564.8063.7864.4564.4551,581
02 Apr 202465.0065.1864.6764.9464.943,787
28 Mar 202463.4163.8763.2663.7863.783,741
27 Mar 202462.2063.3962.2063.3763.373,979
26 Mar 202463.0163.0562.2162.3762.372,656
25 Mar 202463.1564.1563.1563.4363.435,091
22 Mar 202465.6166.0563.2163.2163.214,290
21 Mar 202464.9265.0064.1864.2764.274,412
20 Mar 202462.9063.7762.8563.6963.697,606
19 Mar 202462.9363.1062.7262.7462.742,667
18 Mar 202464.0564.0562.2662.3362.335,742
15 Mar 202461.7862.0561.7061.9761.972,804
14 Mar 202462.6462.7461.7261.8561.8520,412
13 Mar 202462.1663.4762.0663.3463.349,072
12 Mar 202463.4663.5662.6362.6362.634,629
11 Mar 202462.5562.6060.7061.9461.944,027
08 Mar 202463.3063.4462.8862.9062.904,219
07 Mar 202463.9264.3163.6363.6863.6811,426
07 Mar 20242.575 Dividend
06 Mar 202464.0065.4964.0064.9162.346,525
05 Mar 202464.0064.2763.8263.9361.393,024
04 Mar 202465.2065.2064.4864.7662.203,616
01 Mar 202464.6465.2964.2165.2062.616,449
29 Feb 202464.3865.0364.3664.6162.051,943
28 Feb 202464.9765.0263.8764.0061.4619,236
27 Feb 202465.4165.4264.6864.9462.3713,541
26 Feb 202464.9564.9564.1264.3561.8021,285
23 Feb 202465.5566.2765.5565.9063.2819,342
22 Feb 202466.3066.3065.5265.7263.111,079
21 Feb 202465.2265.8364.8965.2762.682,883
20 Feb 202467.9167.9165.7965.8363.2259,887
19 Feb 2024------
16 Feb 202469.3269.8668.8069.5566.7914,544
15 Feb 202467.0267.5966.9867.5464.867,919
14 Feb 202466.6666.9666.4266.9264.2736,537
13 Feb 202468.0068.0066.5666.5863.941,167
12 Feb 202467.8068.2767.7668.1865.486,364
09 Feb 202468.1068.1067.4567.9365.23781
08 Feb 202468.0968.3067.7268.3065.59570
07 Feb 202468.1968.3167.9468.1565.454,563
06 Feb 202467.8368.4367.8368.2665.552,340
05 Feb 202468.0168.0167.0667.5464.864,887
02 Feb 202468.9269.0068.6668.9366.20352
01 Feb 202469.4870.1069.3870.1067.315,315
31 Jan 202470.2770.7169.7969.8667.091,671
30 Jan 202470.5070.6769.6870.1267.348,566
29 Jan 202470.7970.8970.3670.6867.883,729
26 Jan 202470.9971.1070.4070.8468.0310,316
25 Jan 202470.5070.5069.4969.6866.9225,256
24 Jan 202470.0070.8369.7369.7366.9612,049
23 Jan 202468.6169.3268.4468.7466.0112,163
22 Jan 202467.2567.6667.1167.3264.651,972
19 Jan 202468.8769.6468.2468.6965.967,706
18 Jan 202468.0069.3268.0069.1566.418,630
17 Jan 202468.1068.3567.8868.2565.544,073
16 Jan 202469.6170.0568.8868.9566.22555,186
15 Jan 2024------
12 Jan 202470.7770.7770.0770.2367.442,486
11 Jan 202470.4070.4969.5870.0567.272,155
10 Jan 202470.5070.5870.2270.4067.611,865
09 Jan 202471.6471.6470.8071.1168.293,666
08 Jan 202472.1972.7872.0072.7469.85845
05 Jan 202473.0473.2171.5072.9470.05355
04 Jan 202473.1374.0472.9573.1070.207,567
03 Jan 202473.0873.7572.8773.5770.652,092
02 Jan 202474.1174.7274.0074.3471.392,171
29 Dec 202374.1274.4673.9774.2271.281,471
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...